Intevac Inc (NQ: IVAC )

7.110 USD +0.310 (+4.56%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.150 4.275 4.100 4.210 109,805 +0.08(+1.94%)
Jan 30, 2013 4.260 4.280 4.120 4.130 110,906 -0.16(-3.62%)
Jan 29, 2013 4.320 4.370 4.240 4.285 80,205 -0.02(-0.58%)
Jan 28, 2013 4.300 4.450 4.250 4.310 110,542 +0.04(+0.94%)
Jan 25, 2013 4.310 4.310 4.250 4.270 76,986 -0.03(-0.70%)
Jan 24, 2013 4.300 4.360 4.270 4.300 225,246 +0.00(+0.00%)
Jan 23, 2013 4.400 4.610 4.260 4.300 241,938 -0.02(-0.46%)
Jan 22, 2013 4.380 4.490 4.270 4.320 136,719 -0.08(-1.82%)
Jan 18, 2013 4.410 4.460 4.300 4.400 56,461 +0.00(+0.00%)
Jan 17, 2013 4.300 4.470 4.300 4.400 55,965 +0.15(+3.53%)
Jan 16, 2013 4.420 4.420 4.150 4.250 54,254 -0.08(-1.85%)
Jan 15, 2013 4.410 4.410 4.320 4.330 40,830 -0.08(-1.81%)
Jan 14, 2013 4.230 4.440 4.230 4.410 53,705 +0.15(+3.52%)
Jan 11, 2013 4.310 4.380 4.230 4.260 34,456 -0.03(-0.70%)
Jan 10, 2013 4.450 4.510 4.260 4.290 50,130 -0.11(-2.50%)
Jan 09, 2013 4.360 4.430 4.350 4.400 47,633 +0.05(+1.15%)
Jan 08, 2013 4.350 4.430 4.250 4.350 42,959 -0.01(-0.23%)
Jan 07, 2013 4.520 4.560 4.358 4.360 66,668 -0.22(-4.80%)
Jan 04, 2013 4.630 4.630 4.510 4.580 46,804 -0.01(-0.22%)
Jan 03, 2013 4.630 4.680 4.590 4.590 43,466 -0.05(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.